Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-04-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $6.36 | $6.45 | 15,300 | — | — |
| 2007-12-28 | $6.59 | $6.68 | 3,656 | — | — |
| 2007-12-27 | $6.42 | $6.51 | 2,166 | — | — |
| 2007-12-26 | $6.43 | $6.52 | 2,573 | — | — |
| 2007-12-24 | $6.43 | $6.52 | 2,573 | — | — |
| 2007-12-21 | $6.43 | $6.52 | 1,760 | — | — |
| 2007-12-20 | $6.48 | $6.58 | 5,551 | — | — |
| 2007-12-19 | $6.60 | $6.69 | 14,488 | — | — |
| 2007-12-18 | $6.65 | $6.74 | 0 | — | — |
| 2007-12-17 | $6.65 | $6.74 | 2,302 | — | — |
| 2007-12-14 | $6.57 | $6.67 | 2,031 | — | — |
| 2007-12-13 | $6.54 | $6.64 | 3,791 | — | — |
| 2007-12-12 | $6.47 | $6.56 | 10,967 | — | — |
| 2007-12-11 | $6.46 | $6.56 | 88,687 | — | — |
| 2007-12-10 | $6.65 | $6.74 | 7,989 | — | — |
| 2007-12-07 | $6.65 | $6.74 | 5,416 | — | — |
| 2007-12-06 | $6.65 | $6.74 | 28,299 | — | — |
| 2007-12-05 | $6.65 | $6.74 | 5,010 | — | — |
| 2007-12-04 | $6.72 | $6.82 | 7,989 | — | — |
| 2007-12-03 | $6.65 | $6.74 | 6,635 | — | — |
| 2007-11-30 | $6.72 | $6.82 | 135 | — | — |
| 2007-11-29 | $6.72 | $6.82 | 11,644 | — | — |
| 2007-11-28 | $6.68 | $6.78 | 3,927 | — | — |
| 2007-11-27 | $6.81 | $6.91 | 9,749 | — | — |
| 2007-11-26 | $7.02 | $7.12 | 5,958 | — | — |
| 2007-11-23 | $7.24 | $7.34 | 406 | — | — |
| 2007-11-21 | $7.24 | $7.34 | 1,083 | — | — |
| 2007-11-20 | $7.28 | $7.39 | 3,250 | — | — |
| 2007-11-19 | $7.20 | $7.30 | 8,395 | — | — |
| 2007-11-16 | $7.16 | $7.27 | 6,228 | — | — |
| 2007-11-15 | $6.91 | $7.01 | 5,822 | — | — |
| 2007-11-14 | $7.02 | $7.12 | 10,561 | — | — |
| 2007-11-13 | $7.25 | $7.36 | 5,010 | — | — |
| 2007-11-12 | $6.94 | $7.04 | 542 | — | — |
| 2007-11-09 | $7.27 | $7.37 | 0 | — | — |
| 2007-11-08 | $7.27 | $7.37 | 8,936 | — | — |
| 2007-11-07 | $6.98 | $7.08 | 9,613 | — | — |
| 2007-11-06 | $7.02 | $7.12 | 4,062 | — | — |
| 2007-11-05 | $6.83 | $6.93 | 1,896 | — | — |
| 2007-11-02 | $7.05 | $7.15 | 1,354 | — | — |
| 2007-11-01 | $6.94 | $7.04 | 4,333 | — | — |
| 2007-10-31 | $7.40 | $7.51 | 677 | — | — |
| 2007-10-30 | $7.30 | $7.38 | 812 | — | — |
| 2007-10-29 | $7.46 | $7.54 | 135 | — | — |
| 2007-10-26 | $7.45 | $7.53 | 3,114 | — | — |
| 2007-10-25 | $7.53 | $7.61 | 7,989 | — | — |
| 2007-10-24 | $7.35 | $7.42 | 28,163 | — | — |
| 2007-10-23 | $7.31 | $7.39 | 4,604 | — | — |
| 2007-10-22 | $7.19 | $7.27 | 5,416 | — | — |
| 2007-10-19 | $7.44 | $7.51 | 1,896 | — | — |
| 2007-10-18 | $7.50 | $7.57 | 1,489 | — | — |
| 2007-10-17 | $7.61 | $7.69 | 6,093 | — | — |
| 2007-10-16 | $7.42 | $7.50 | 4,604 | — | — |
| 2007-10-15 | $7.57 | $7.65 | 542 | — | — |
| 2007-10-12 | $7.50 | $7.57 | 4,468 | — | — |
| 2007-10-11 | $7.57 | $7.65 | 2,708 | — | — |
| 2007-10-10 | $7.57 | $7.65 | 8,936 | — | — |
| 2007-10-09 | $7.57 | $7.65 | 2,302 | — | — |
| 2007-10-08 | $7.57 | $7.65 | 0 | — | — |
| 2007-10-05 | $7.57 | $7.65 | 3,927 | — | — |
| 2007-10-04 | $7.57 | $7.65 | 3,114 | — | — |
| 2007-10-03 | $7.53 | $7.61 | 0 | — | — |
| 2007-10-02 | $7.53 | $7.61 | 271 | — | — |
| 2007-10-01 | $7.68 | $7.76 | 10,561 | — | — |
| 2007-09-28 | $7.61 | $7.69 | 542 | — | — |
| 2007-09-27 | $7.57 | $7.65 | 14,082 | — | — |
| 2007-09-26 | $7.83 | $7.91 | 10,020 | — | — |
| 2007-09-25 | $7.79 | $7.87 | 1,354 | — | — |
| 2007-09-24 | $7.75 | $7.84 | 9,478 | — | — |
| 2007-09-21 | $7.75 | $7.84 | 4,062 | — | — |
| 2007-09-20 | $7.87 | $7.95 | 1,354 | — | — |
| 2007-09-19 | $7.87 | $7.95 | 1,354 | — | — |
| 2007-09-18 | $7.90 | $7.98 | 3,114 | — | — |
| 2007-09-17 | $7.85 | $7.93 | 3,250 | — | — |
| 2007-09-14 | $7.75 | $7.84 | 2,166 | — | — |
| 2007-09-13 | $7.88 | $7.96 | 11,644 | — | — |
| 2007-09-12 | $7.95 | $8.03 | 1,760 | — | — |
| 2007-09-11 | $7.86 | $7.94 | 5,145 | — | — |
| 2007-09-10 | $7.87 | $7.95 | 1,219 | — | — |
| 2007-09-07 | $7.91 | $7.99 | 5,145 | — | — |
| 2007-09-06 | $7.87 | $7.95 | 1,354 | — | — |
| 2007-09-05 | $7.92 | $8.00 | 6,228 | — | — |
| 2007-09-04 | $7.98 | $8.06 | 17,873 | — | — |
| 2007-08-31 | $7.68 | $7.76 | 2,708 | — | — |
| 2007-08-30 | $7.81 | $7.89 | 4,739 | — | — |
| 2007-08-29 | $7.90 | $7.98 | 3,791 | — | — |
| 2007-08-28 | $7.75 | $7.84 | 10,155 | — | — |
| 2007-08-27 | $7.68 | $7.76 | 677 | — | — |
| 2007-08-24 | $8.05 | $8.13 | 542 | — | — |
| 2007-08-23 | $7.94 | $8.02 | 406 | — | — |
| 2007-08-22 | $7.98 | $8.06 | 17,060 | — | — |
| 2007-08-21 | $7.61 | $7.69 | 1,489 | — | — |
| 2007-08-20 | $7.46 | $7.54 | 0 | — | — |
| 2007-08-17 | $7.46 | $7.54 | 406 | — | — |
| 2007-08-16 | $7.42 | $7.49 | 0 | — | — |
| 2007-08-15 | $7.42 | $7.49 | 0 | — | — |
| 2007-08-14 | $7.42 | $7.49 | 0 | — | — |
| 2007-08-13 | $7.42 | $7.49 | 542 | — | — |
| 2007-08-10 | $7.75 | $7.84 | 0 | — | — |
| 2007-08-09 | $7.75 | $7.84 | 1,489 | — | — |
| 2007-08-08 | $7.73 | $7.81 | 7,312 | — | — |
| 2007-08-07 | $7.45 | $7.53 | 4,604 | — | — |
| 2007-08-06 | $7.39 | $7.46 | 2,302 | — | — |
| 2007-08-03 | $7.53 | $7.61 | 1,760 | — | — |
| 2007-08-02 | $7.57 | $7.65 | 12,998 | — | — |
| 2007-08-01 | $7.50 | $7.57 | 2,843 | — | — |
| 2007-07-31 | $7.42 | $7.48 | 271 | — | — |
| 2007-07-30 | $7.46 | $7.51 | 4,197 | — | — |
| 2007-07-27 | $7.43 | $7.48 | 5,145 | — | — |
| 2007-07-26 | $7.58 | $7.63 | 2,979 | — | — |
| 2007-07-25 | $7.59 | $7.65 | 1,219 | — | — |
| 2007-07-24 | $7.61 | $7.66 | 542 | — | — |
| 2007-07-23 | $7.61 | $7.66 | 3,114 | — | — |
| 2007-07-20 | $7.63 | $7.69 | 2,573 | — | — |
| 2007-07-19 | $7.58 | $7.63 | 0 | — | — |
| 2007-07-18 | $7.58 | $7.63 | 0 | — | — |
| 2007-07-17 | $7.58 | $7.63 | 5,010 | — | — |
| 2007-07-16 | $7.57 | $7.63 | 1,083 | — | — |
| 2007-07-13 | $7.71 | $7.77 | 19,768 | — | — |
| 2007-07-12 | $7.78 | $7.84 | 6,770 | — | — |
| 2007-07-11 | $7.90 | $7.96 | 4,197 | — | — |
| 2007-07-10 | $8.12 | $8.18 | 6,770 | — | — |
| 2007-07-09 | $8.68 | $8.74 | 0 | — | — |
| 2007-07-06 | $8.68 | $8.74 | 0 | — | — |
| 2007-07-05 | $8.68 | $8.74 | 0 | — | — |
| 2007-07-03 | $8.68 | $8.74 | 0 | — | — |
| 2007-07-02 | $8.68 | $8.74 | 135 | — | — |
| 2007-06-29 | $8.86 | $8.93 | 2,166 | — | — |
| 2007-06-28 | $8.75 | $8.82 | 542 | — | — |
| 2007-06-27 | $8.79 | $8.85 | 677 | — | — |
| 2007-06-26 | $8.83 | $8.89 | 0 | — | — |
| 2007-06-25 | $8.83 | $8.89 | 542 | — | — |
| 2007-06-22 | $8.86 | $8.93 | 1,083 | — | — |
| 2007-06-21 | $8.86 | $8.93 | 0 | — | — |
| 2007-06-20 | $8.86 | $8.93 | 135 | — | — |
| 2007-06-19 | $8.86 | $8.93 | 2,166 | — | — |
| 2007-06-18 | $9.01 | $9.08 | 9,613 | — | — |
| 2007-06-15 | $9.01 | $9.08 | 97,217 | — | — |
| 2007-06-14 | $8.93 | $8.99 | 948 | — | — |
| 2007-06-13 | $8.86 | $8.93 | 0 | — | — |
| 2007-06-12 | $8.86 | $8.93 | 271 | — | — |
| 2007-06-11 | $8.88 | $8.94 | 135 | — | — |
| 2007-06-08 | $9.11 | $9.18 | 0 | — | — |
| 2007-06-07 | $9.11 | $9.18 | 0 | — | — |
| 2007-06-06 | $9.11 | $9.18 | 1,219 | — | — |
| 2007-06-05 | $9.05 | $9.11 | 1,896 | — | — |
| 2007-06-04 | $8.86 | $8.93 | 0 | — | — |
| 2007-06-01 | $8.86 | $8.93 | 1,354 | — | — |
| 2007-05-31 | $8.86 | $8.93 | 948 | — | — |
| 2007-05-30 | $8.57 | $8.63 | 5,281 | — | — |
| 2007-05-29 | $9.12 | $9.19 | 3,250 | — | — |
| 2007-05-25 | $9.12 | $9.19 | 5,822 | — | — |
| 2007-05-24 | $9.25 | $9.32 | 110,757 | — | — |
| 2007-05-23 | $9.19 | $9.26 | 0 | — | — |
| 2007-05-22 | $9.19 | $9.26 | 6,770 | — | — |
| 2007-05-21 | $9.16 | $9.23 | 6,228 | — | — |
| 2007-05-18 | $9.12 | $9.19 | 5,822 | — | — |
| 2007-05-17 | $9.16 | $9.23 | 271 | — | — |
| 2007-05-16 | $9.08 | $9.15 | 1,219 | — | — |
| 2007-05-15 | $9.09 | $9.16 | 3,385 | — | — |
| 2007-05-14 | $9.11 | $9.17 | 812 | — | — |
| 2007-05-11 | $9.16 | $9.23 | 0 | — | — |
| 2007-05-10 | $9.16 | $9.23 | 4,468 | — | — |
| 2007-05-09 | $9.23 | $9.30 | 406 | — | — |
| 2007-05-08 | $9.19 | $9.26 | 2,979 | — | — |
| 2007-05-07 | $9.23 | $9.30 | 3,385 | — | — |
| 2007-05-04 | $9.27 | $9.34 | 2,031 | — | — |
| 2007-05-03 | $9.23 | $9.30 | 2,302 | — | — |
| 2007-05-02 | $9.23 | $9.30 | 4,739 | — | — |
| 2007-05-01 | $9.27 | $9.31 | 6,635 | — | — |
| 2007-04-30 | $9.25 | $9.29 | 3,114 | — | — |
| 2007-04-27 | $9.23 | $9.28 | 100,196 | — | — |
| 2007-04-26 | $9.05 | $9.09 | 22,612 | — | — |
| 2007-04-25 | $9.10 | $9.14 | 271 | — | — |
| 2007-04-24 | $9.05 | $9.09 | 1,083 | — | — |
| 2007-04-23 | $9.02 | $9.06 | 5,416 | — | — |
| 2007-04-20 | $9.19 | $9.24 | 0 | — | — |
| 2007-04-19 | $9.19 | $9.24 | 3,114 | — | — |
| 2007-04-18 | $9.19 | $9.23 | 0 | — | — |
| 2007-04-17 | $9.19 | $9.23 | 3,791 | — | — |
| 2007-04-16 | $9.19 | $9.24 | 2,843 | — | — |
| 2007-04-13 | $8.94 | $8.98 | 11,915 | — | — |
| 2007-04-12 | $9.10 | $9.14 | 2,708 | — | — |
| 2007-04-11 | $8.88 | $8.93 | 3,927 | — | — |
| 2007-04-10 | $8.94 | $8.98 | 9,884 | — | — |
| 2007-04-09 | $8.98 | $9.03 | 21,935 | — | — |
| 2007-04-05 | $9.00 | $9.04 | 4,333 | — | — |
| 2007-04-04 | $9.05 | $9.09 | 0 | — | — |
| 2007-04-03 | $9.05 | $9.09 | 8,124 | — | — |
| 2007-04-02 | $9.05 | $9.09 | 16,790 | — | — |
| 2007-03-30 | $9.39 | $9.44 | 0 | — | — |
| 2007-03-29 | $9.39 | $9.44 | 2,302 | — | — |
| 2007-03-28 | $9.20 | $9.25 | 11,915 | — | — |
| 2007-03-27 | $9.00 | $9.04 | 3,520 | — | — |
| 2007-03-26 | $8.86 | $8.91 | 46,307 | — | — |
| 2007-03-23 | $8.73 | $8.77 | 5,958 | — | — |
| 2007-03-22 | $8.86 | $8.91 | 0 | — | — |
| 2007-03-21 | $8.86 | $8.91 | 812 | — | — |
| 2007-03-20 | $8.77 | $8.81 | 4,333 | — | — |
| 2007-03-19 | $9.19 | $9.23 | 2,302 | — | — |
| 2007-03-16 | $9.43 | $9.48 | 1,489 | — | — |
| 2007-03-15 | $9.50 | $9.54 | 542 | — | — |
| 2007-03-14 | $9.51 | $9.56 | 3,520 | — | — |
| 2007-03-13 | $9.00 | $9.04 | 2,708 | — | — |
| 2007-03-12 | $8.69 | $8.74 | 6,364 | — | — |
| 2007-03-09 | $9.31 | $9.35 | 6,905 | — | — |
| 2007-03-08 | $9.29 | $9.34 | 5,281 | — | — |
| 2007-03-07 | $9.25 | $9.30 | 8,666 | — | — |
| 2007-03-06 | $9.14 | $9.19 | 2,843 | — | — |
| 2007-03-05 | $8.86 | $8.91 | 9,884 | — | — |
| 2007-03-02 | $9.31 | $9.35 | 2,708 | — | — |
| 2007-03-01 | $9.34 | $9.38 | 406 | — | — |
| 2007-02-28 | $9.31 | $9.35 | 4,062 | — | — |
| 2007-02-27 | $9.31 | $9.35 | 7,989 | — | — |
| 2007-02-26 | $9.19 | $9.24 | 8,530 | — | — |
| 2007-02-23 | $9.19 | $9.24 | 5,145 | — | — |
| 2007-02-22 | $9.19 | $9.24 | 1,625 | — | — |
| 2007-02-21 | $9.23 | $9.28 | 5,416 | — | — |
| 2007-02-20 | $9.27 | $9.31 | 0 | — | — |
| 2007-02-16 | $9.27 | $9.31 | 14,894 | — | — |
| 2007-02-15 | $9.19 | $9.24 | 4,739 | — | — |
| 2007-02-14 | $9.35 | $9.40 | 677 | — | — |
| 2007-02-13 | $9.23 | $9.28 | 0 | — | — |
| 2007-02-12 | $9.23 | $9.28 | 0 | — | — |
| 2007-02-09 | $9.23 | $9.28 | 271 | — | — |
| 2007-02-08 | $9.19 | $9.24 | 0 | — | — |
| 2007-02-07 | $9.19 | $9.24 | 812 | — | — |
| 2007-02-06 | $9.26 | $9.31 | 0 | — | — |
| 2007-02-05 | $9.26 | $9.31 | 0 | — | — |
| 2007-02-02 | $9.26 | $9.31 | 0 | — | — |
| 2007-02-01 | $9.26 | $9.31 | 0 | — | — |
| 2007-01-31 | $9.26 | $9.31 | 0 | — | — |
| 2007-01-30 | $9.26 | $9.28 | 4,739 | — | — |
| 2007-01-29 | $9.19 | $9.22 | 0 | — | — |
| 2007-01-26 | $9.19 | $9.22 | 0 | — | — |
| 2007-01-25 | $9.19 | $9.22 | 2,166 | — | — |
| 2007-01-24 | $9.19 | $9.22 | 8,666 | — | — |
| 2007-01-23 | $9.19 | $9.22 | 1,489 | — | — |
| 2007-01-22 | $9.19 | $9.22 | 677 | — | — |
| 2007-01-19 | $9.19 | $9.22 | 406 | — | — |
| 2007-01-18 | $9.19 | $9.22 | 5,687 | — | — |
| 2007-01-17 | $9.20 | $9.23 | 0 | — | — |
| 2007-01-16 | $9.20 | $9.23 | 2,573 | — | — |
| 2007-01-12 | $9.47 | $9.49 | 1,760 | — | — |
| 2007-01-11 | $9.19 | $9.22 | 0 | — | — |
| 2007-01-10 | $9.19 | $9.22 | 0 | — | — |
| 2007-01-09 | $9.19 | $9.22 | 677 | — | — |
| 2007-01-08 | $9.12 | $9.14 | 0 | — | — |
| 2007-01-05 | $9.12 | $9.14 | 27,080 | — | — |
| 2007-01-04 | $9.28 | $9.30 | 0 | — | — |
| 2007-01-03 | $9.28 | $9.30 | 0 | — | — |